AGES Industri AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	58.200	58.200	56.600	56.600	53.095	711
2023-03-09	57.200	59.000	57.200	59.000	55.347	478
2023-03-08	58.000	58.600	58.000	58.000	54.409	2,032
2023-03-07	56.000	58.000	56.000	58.000	54.409	900
2023-03-06	56.000	56.000	54.000	56.000	52.532	4,070
2023-03-03	52.200	56.000	52.200	56.000	52.532	1,470
2023-03-02	54.200	54.200	52.000	53.400	50.093	1,582
2023-03-01	54.200	54.200	53.000	53.000	49.718	943
2023-02-28	53.600	54.000	53.000	53.000	49.718	1,572
2023-02-27	55.400	55.400	53.000	53.000	49.718	2,105
2023-02-24	54.400	56.200	54.400	55.800	52.345	434
2023-02-23	56.000	56.000	54.400	54.400	51.032	48
2023-02-22	57.800	57.800	55.400	55.400	51.970	472
2023-02-21	54.000	55.600	53.000	55.600	52.157	2,531
2023-02-20	51.600	54.000	51.000	52.000	48.780	2,870
2023-02-17	50.400	51.400	50.400	50.600	47.467	713
2023-02-16	50.400	53.000	50.400	51.800	48.593	672
2023-02-15	50.400	51.200	48.900	50.400	47.279	2,704
2023-02-14	48.300	53.800	48.000	51.800	48.593	1,737
2023-02-13	52.000	52.000	45.800	48.400	45.403	4,909
2023-02-10	56.000	56.000	51.800	51.800	48.593	6,277
2023-02-09	50.000	57.000	50.000	56.600	53.095	8,574
2023-02-08	44.500	50.000	43.900	50.000	46.904	4,694
2023-02-07	44.100	45.200	44.000	44.000	41.276	209
2023-02-06	44.000	45.200	43.300	45.200	42.401	553
2023-02-03	41.000	44.400	41.000	44.400	41.651	2,825
2023-02-02	40.900	41.000	40.000	40.800	38.274	1,873
2023-02-01	40.900	40.900	39.700	40.900	38.367	395
2023-01-31	39.000	40.900	39.000	40.900	38.367	385
2023-01-30	39.000	39.000	39.000	39.000	36.585	12
2023-01-27	39.900	39.900	39.100	39.100	36.679	264
2023-01-26	38.400	39.600	37.800	39.600	37.148	946
2023-01-25	38.000	38.400	37.500	37.500	35.178	309
2023-01-24	39.100	40.000	37.400	37.400	35.084	2,377
2023-01-23	40.000	40.100	38.800	40.000	37.523	601
2023-01-20	40.000	40.100	39.700	40.000	37.523	2,434
2023-01-19	41.000	41.000	40.000	40.000	37.523	5,244
2023-01-18	40.800	41.100	40.800	41.100	38.555	686
2023-01-17	40.100	40.100	40.100	40.100	37.617	1,023
2023-01-16	41.100	41.100	39.500	39.500	37.054	226
2023-01-13	39.900	39.900	39.900	39.900	37.429	30
2023-01-12	41.000	41.000	41.000	41.000	38.461	32
2023-01-11	40.000	41.100	37.100	40.900	38.367	4,109
2023-01-09	37.400	39.700	37.400	38.700	36.304	1,327
2022-12-30	36.400	36.600	35.900	36.600	34.334	1,405
2022-12-29	36.600	36.700	36.500	36.500	34.240	454
2022-12-28	36.900	36.900	36.600	36.600	34.334	37
2022-12-23	37.000	37.000	36.800	36.800	34.521	200
2022-12-22	37.100	38.000	37.100	38.000	35.647	143
2022-12-21	36.200	37.100	36.200	37.000	34.709	4,351
2022-12-20	36.000	36.000	36.000	36.000	33.771	250
2022-12-19	36.100	36.100	36.100	36.100	33.865	1,018
2022-12-16	36.800	37.200	36.800	37.200	34.897	102
2022-12-15	36.900	36.900	36.500	36.500	34.240	14,274
2022-12-13	37.100	37.100	36.900	36.900	34.615	1,683
2022-12-12	36.900	37.100	36.900	37.000	34.709	1,468
2022-12-09	37.100	37.100	37.100	37.100	34.803	880
2022-12-08	37.800	37.900	37.800	37.900	35.553	400
2022-12-07	37.300	37.800	36.700	37.800	35.459	377
2022-12-06	37.600	37.600	36.700	36.800	34.521	744

← NewerPage 15 of 20 · 1,161 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	1.0000 SEK
2025-05-07	1.5000 SEK
2024-05-08	1.5000 SEK
2019-11-01	0.7500 SEK
2019-05-08	0.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.